マブチモーターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,745.5 | 2,775 | 2,741 | 2,767 | +51.5 | +1.9% | 380,400 |
| 2024/02/21 | 2,735 | 2,753.5 | 2,690 | 2,715.5 | -20 | -0.7% | 378,600 |
| 2024/02/20 | 2,828.5 | 2,829.5 | 2,725 | 2,735.5 | -96 | -3.4% | 698,000 |
| 2024/02/19 | 2,779.5 | 2,835 | 2,750.5 | 2,831.5 | +55 | +2% | 623,400 |
| 2024/02/16 | 2,700 | 2,806.5 | 2,693.5 | 2,776.5 | +106.5 | +4% | 814,200 |
| 2024/02/15 | 2,648 | 2,677 | 2,616.5 | 2,670 | -25 | -0.9% | 756,400 |
| 2024/02/14 | 2,594.5 | 2,760 | 2,512 | 2,695 | +85.5 | +3.3% | 2,060,800 |
| 2024/02/13 | 2,600.5 | 2,616 | 2,585.5 | 2,609.5 | +45 | +1.8% | 431,100 |
| 2024/02/09 | 2,540 | 2,579 | 2,535 | 2,564.5 | +27.5 | +1.1% | 419,400 |
| 2024/02/08 | 2,528.5 | 2,545.5 | 2,496.5 | 2,537 | ±0 | ±0% | 273,500 |
| 2024/02/07 | 2,554 | 2,564 | 2,531.5 | 2,537 | -17.5 | -0.7% | 242,600 |
| 2024/02/06 | 2,532 | 2,564 | 2,530 | 2,554.5 | +0.5 | ±0% | 261,800 |
| 2024/02/05 | 2,548.5 | 2,566.5 | 2,539.5 | 2,554 | +15.5 | +0.6% | 304,400 |
| 2024/02/02 | 2,558.5 | 2,567 | 2,529.5 | 2,538.5 | -6.5 | -0.3% | 294,400 |
| 2024/02/01 | 2,558 | 2,560 | 2,532 | 2,545 | -19.5 | -0.8% | 290,700 |
| 2024/01/31 | 2,556 | 2,572.5 | 2,541.5 | 2,564.5 | -22 | -0.9% | 411,600 |
| 2024/01/30 | 2,532 | 2,591 | 2,529.5 | 2,586.5 | +54 | +2.1% | 420,600 |
| 2024/01/29 | 2,492 | 2,535 | 2,480 | 2,532.5 | +39 | +1.6% | 308,700 |
| 2024/01/26 | 2,492 | 2,507.5 | 2,479.5 | 2,493.5 | -14 | -0.6% | 439,900 |
| 2024/01/25 | 2,500 | 2,507.5 | 2,487 | 2,507.5 | -2 | -0.1% | 359,300 |
| 2024/01/24 | 2,545 | 2,545.5 | 2,507 | 2,509.5 | -58.5 | -2.3% | 364,700 |
| 2024/01/23 | 2,550 | 2,575 | 2,529 | 2,568 | +29 | +1.1% | 385,800 |
| 2024/01/22 | 2,529.5 | 2,554.5 | 2,524 | 2,539 | +24 | +1% | 355,500 |
| 2024/01/19 | 2,544 | 2,544 | 2,510 | 2,515 | +8.5 | +0.3% | 321,200 |
| 2024/01/18 | 2,500 | 2,514 | 2,484 | 2,506.5 | -0.5 | ±0% | 295,400 |
| 2024/01/17 | 2,485 | 2,528.5 | 2,475 | 2,507 | +39 | +1.6% | 494,500 |
| 2024/01/16 | 2,490 | 2,490.5 | 2,456.5 | 2,468 | -33 | -1.3% | 302,900 |
| 2024/01/15 | 2,472.5 | 2,516 | 2,470 | 2,501 | +29 | +1.2% | 368,100 |
| 2024/01/12 | 2,476 | 2,494 | 2,450.5 | 2,472 | +35.5 | +1.5% | 484,000 |
| 2024/01/11 | 2,432 | 2,454 | 2,423.5 | 2,436.5 | +19 | +0.8% | 364,900 |
| 2024/01/10 | 2,391 | 2,432 | 2,388.5 | 2,417.5 | +19.5 | +0.8% | 403,700 |
| 2024/01/09 | 2,385 | 2,403 | 2,377.5 | 2,398 | +19 | +0.8% | 278,700 |
| 2024/01/05 | 2,369 | 2,380.5 | 2,348 | 2,379 | +10.5 | +0.4% | 245,500 |
| 2024/01/04 | 2,320 | 2,372 | 2,299 | 2,368.5 | +29.5 | +1.3% | 529,400 |
| 2023/12/29 | 2,347 | 2,372 | 2,320.5 | 2,339 | -9 | -0.4% | 362,300 |
| 2023/12/28 | 2,321.5 | 2,350 | 2,316 | 2,348 | -2,393 | -50.5% | 513,100 |
| 2023/12/27 | 4,710 | 4,745 | 4,710 | 4,741 | +46 | +1% | 390,000 |
| 2023/12/26 | 4,698 | 4,718 | 4,679 | 4,695 | +16 | +0.3% | 259,700 |
| 2023/12/25 | 4,731 | 4,735 | 4,666 | 4,679 | -19 | -0.4% | 269,800 |
| 2023/12/22 | 4,735 | 4,745 | 4,695 | 4,698 | +1 | ±0% | 188,100 |
| 2023/12/21 | 4,680 | 4,714 | 4,670 | 4,697 | +8 | +0.2% | 163,100 |
| 2023/12/20 | 4,699 | 4,724 | 4,683 | 4,689 | +1 | ±0% | 168,000 |
| 2023/12/19 | 4,664 | 4,691 | 4,635 | 4,688 | +10 | +0.2% | 137,800 |
| 2023/12/18 | 4,700 | 4,700 | 4,634 | 4,678 | -35 | -0.7% | 191,300 |
| 2023/12/15 | 4,718 | 4,720 | 4,678 | 4,713 | +40 | +0.9% | 164,100 |
| 2023/12/14 | 4,721 | 4,722 | 4,626 | 4,673 | -48 | -1% | 304,100 |
| 2023/12/13 | 4,750 | 4,760 | 4,712 | 4,721 | -16 | -0.3% | 193,300 |
| 2023/12/12 | 4,710 | 4,749 | 4,681 | 4,737 | +97 | +2.1% | 233,500 |
| 2023/12/11 | 4,582 | 4,648 | 4,575 | 4,640 | +103 | +2.3% | 193,300 |
| 2023/12/08 | 4,560 | 4,560 | 4,492 | 4,537 | -78 | -1.7% | 278,900 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「マブチ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| マブチ | 244,000円 | +5.2% | -24.8% | 3.11% | 22.16倍 | 1.01倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| アルプスアル | 142,100円 | +2.6% | -49.9% | 2.11% | - | 0.69倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| 日電子 | 656,000円 | +5.7% | +6.4% | 1.13% | 18.61倍 | 3.07倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| カシオ | 130,900円 | +4.2% | +2.2% | 3.44% | 21.67倍 | 1.36倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| マイクロニクス | 775,000円 | +20.1% | +49.8% | 0.62% | 47.46倍 | 7.26倍 |
|
半導体検査用器具プローブカード主力で世界３位、メモリー向け同１位、ロジック向け拡大中 |
市場注目の銘柄
チャート関連のコラム
